Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Los Andes Copper Ltd (TSV: LA )

10.40 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 0.2650 0.2650 0.2650 0.2650 5,000 -0.02(-8.62%)
May 30, 2012 0.2650 0.2900 0.2600 0.2900 36,000 -0.01(-1.69%)
May 29, 2012 0.2700 0.2950 0.2700 0.2950 1,500 +0.03(+11.32%)
May 28, 2012 0.2650 0.2650 0.2650 0 +0.00(+0.00%)
May 25, 2012 0.2650 0.2650 0.2650 0.2650 333 -0.07(-20.90%)
May 24, 2012 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 23, 2012 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 22, 2012 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 18, 2012 0.3350 0.3350 0.3350 0 +0.00(+0.00%)
May 17, 2012 0.2600 0.3350 0.2200 0.3350 29,277 +0.08(+28.85%)
May 16, 2012 0.2700 0.2700 0.2600 0.2600 10,000 -0.04(-13.33%)
May 15, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 14, 2012 0.3000 0.3000 0.3000 0.3000 10,500 +0.00(+0.00%)
May 11, 2012 0.3000 0.3000 0.3000 0 +0.00(+0.00%)
May 10, 2012 0.3050 0.3050 0.3000 0.3000 4,000 -0.08(-20.00%)
May 09, 2012 0.3750 0.3750 0.3750 0 +0.00(+0.00%)
May 08, 2012 0.3750 0.3750 0.3750 0.3750 2,000 +0.05(+17.19%)
May 07, 2012 0.3100 0.3200 0.3100 0.3200 7,500 -0.05(-14.67%)
May 04, 2012 0.3000 0.3750 0.3000 0.3750 63,000 +0.08(+25.00%)
May 03, 2012 0.3000 0.3000 0.3000 0.3000 20,000 -0.02(-6.25%)
May 02, 2012 0.3200 0.3200 0.3200 0 +0.00(+0.00%)
May 01, 2012 0.3200 0.3200 0.3200 0.3200 12,500 +0.02(+4.92%)
Apr 30, 2012 0.3050 0.3050 0.3000 0.3050 16,000 +0.00(+0.00%)
Apr 27, 2012 0.3050 0.3050 0.3050 0.3050 5,000 -0.04(-12.86%)
Apr 26, 2012 0.3150 0.3500 0.3150 0.3500 26,000 +0.05(+16.67%)
Apr 25, 2012 0.3200 0.3200 0.3000 0.3000 69,033 -0.02(-6.25%)
Apr 24, 2012 0.3200 0.3200 0.3200 0.3200 41,500 -0.01(-1.54%)
Apr 23, 2012 0.3250 0.3250 0.3250 0.3250 8,000 -0.02(-7.14%)
Apr 20, 2012 0.3500 0.3500 0.3500 0 +0.00(+0.00%)
Apr 19, 2012 0.3350 0.3500 0.3250 0.3500 14,000 +0.02(+7.69%)
Apr 18, 2012 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 17, 2012 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 16, 2012 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 13, 2012 0.3250 0.3250 0.3250 0 +0.00(+0.00%)
Apr 12, 2012 0.3250 0.3250 0.3250 0.3250 66 -0.02(-4.41%)
Apr 11, 2012 0.3250 0.3400 0.3250 0.3400 25,000 +0.00(+0.00%)
Apr 10, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 09, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 05, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Apr 04, 2012 0.3500 0.3500 0.3400 0.3400 149,500 -0.02(-5.56%)
Apr 03, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Apr 02, 2012 0.3450 0.3600 0.3450 0.3600 64,058 -0.01(-2.70%)
Mar 30, 2012 0.3450 0.3700 0.3450 0.3700 35,000 +0.01(+1.37%)
Mar 29, 2012 0.3650 0.3650 0.3650 0 +0.00(+0.00%)
Mar 28, 2012 0.3450 0.3650 0.3450 0.3650 15,200 +0.02(+5.80%)
Mar 27, 2012 0.3450 0.3450 0.3450 0.3450 10,000 -0.03(-6.76%)
Mar 26, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 23, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 22, 2012 0.3700 0.3700 0.3700 0 +0.00(+0.00%)
Mar 21, 2012 0.3700 0.3700 0.3700 0.3700 18,000 +0.01(+2.78%)
Mar 20, 2012 0.3600 0.3600 0.3600 0 +0.00(+0.00%)
Mar 19, 2012 0.3500 0.3600 0.3500 0.3600 126,500 -0.04(-8.86%)
Mar 16, 2012 0.3450 0.3950 0.3400 0.3950 78,500 +0.05(+14.49%)
Mar 15, 2012 0.3550 0.3550 0.3400 0.3450 20,333 -0.06(-13.75%)
Mar 14, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 13, 2012 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 12, 2012 0.4000 0.4000 0.4000 0.4000 0 +0.00(+0.00%)
Mar 09, 2012 0.3950 0.4000 0.3950 0.4000 5,000 +0.05(+14.29%)
Mar 08, 2012 0.3450 0.3500 0.3300 0.3500 36,970 +0.01(+2.94%)
Mar 07, 2012 0.3400 0.3400 0.3400 0 +0.00(+0.00%)
Mar 06, 2012 0.3400 0.3400 0.3400 0.3400 10,000 -0.05(-13.92%)
Mar 05, 2012 0.3950 0.3950 0.3950 0.3950 5,000 -0.01(-1.25%)
Mar 02, 2012 0.4000 0.4000 0.4000 0.4000 5,000 +0.02(+5.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.